Kla Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	79.210	80.100	79.170	79.590	6.842	10,406,490
2017-01-06	78.630	79.170	77.920	79.130	6.803	9,426,960
2017-01-05	78.760	79.270	77.860	78.420	6.742	13,171,680
2017-01-04	79.200	79.470	78.430	79.130	6.803	11,656,990
2017-01-03	78.970	80.450	78.480	79.410	6.827	13,308,600
2016-12-30	79.290	79.540	78.120	78.680	6.764	7,842,680
2016-12-29	79.580	79.780	78.520	79.290	6.817	6,361,500
2016-12-28	80.960	81.690	79.720	79.760	6.857	10,578,890
2016-12-27	79.190	80.480	79.090	80.020	6.879	7,334,290
2016-12-23	79.220	79.320	78.530	79.120	6.802	4,884,800
2016-12-22	78.980	79.350	78.380	79.150	6.805	15,073,420
2016-12-21	79.100	79.330	78.660	78.980	6.790	7,984,660
2016-12-20	79.730	79.990	78.680	78.880	6.781	9,086,340
2016-12-19	79.420	80.680	78.820	79.370	6.823	19,163,700
2016-12-16	79.620	80.430	77.840	78.190	6.722	76,739,639
2016-12-15	77.920	80.680	77.340	79.360	6.823	22,268,010
2016-12-14	79.330	80.450	77.510	77.810	6.689	22,410,950
2016-12-13	77.580	79.040	77.580	77.970	6.703	13,566,830
2016-12-12	77.340	77.500	76.560	77.320	6.647	13,881,670
2016-12-09	79.020	79.020	76.810	77.210	6.638	15,388,660
2016-12-08	79.250	79.710	78.315	78.850	6.779	10,312,940
2016-12-07	78.020	80.000	77.900	79.260	6.814	17,652,610
2016-12-06	76.990	78.370	76.450	78.120	6.716	12,772,470
2016-12-05	76.260	77.940	76.210	77.030	6.622	14,024,090
2016-12-02	76.000	76.840	74.660	76.260	6.556	27,189,690
2016-12-01	79.690	79.970	74.760	75.930	6.528	34,354,330
2016-11-30	81.780	82.000	79.840	79.840	6.864	22,185,180
2016-11-29	82.580	82.690	81.650	81.680	7.022	14,605,540
2016-11-28	81.990	83.140	81.970	82.510	7.093	8,397,050
2016-11-25	81.910	82.280	81.660	82.270	7.073	4,001,700
2016-11-23	83.000	83.000	81.430	81.830	7.035	31,742,460
2016-11-22	81.210	83.230	81.130	83.040	7.139	34,311,230
2016-11-21	80.050	81.750	79.735	80.960	6.960	18,237,420
2016-11-18	79.030	80.240	78.488	80.040	6.881	20,122,820
2016-11-17	77.880	79.840	77.700	79.050	6.796	16,709,830
2016-11-16	77.470	77.860	77.240	77.700	6.680	9,302,840
2016-11-15	76.350	77.830	75.440	77.750	6.684	17,458,290
2016-11-14	75.790	76.430	75.470	75.480	6.489	12,708,830
2016-11-11	74.240	75.500	74.200	75.460	6.487	10,106,950
2016-11-10	75.450	76.340	74.280	74.510	6.406	19,557,010
2016-11-09	74.260	75.680	73.990	75.490	6.443	16,147,610
2016-11-08	75.670	75.860	75.050	75.530	6.447	25,352,550
2016-11-07	75.400	75.790	74.650	75.540	6.448	23,364,630
2016-11-04	74.750	75.190	74.350	74.520	6.361	14,529,360
2016-11-03	74.860	75.120	74.540	74.680	6.374	21,007,020
2016-11-02	73.780	75.010	73.510	74.730	6.379	20,785,710
2016-11-01	75.040	75.190	73.300	73.900	6.308	15,555,720
2016-10-31	74.800	75.370	74.525	75.110	6.411	19,347,570
2016-10-28	74.730	75.120	74.105	74.660	6.373	17,837,040
2016-10-27	75.490	75.500	74.370	74.720	6.378	24,946,870
2016-10-26	74.500	75.405	74.350	75.290	6.426	18,788,590
2016-10-25	74.340	75.000	73.870	74.900	6.393	31,172,820
2016-10-24	73.670	74.610	73.670	74.560	6.364	24,097,940
2016-10-21	74.980	75.000	72.880	73.640	6.286	42,148,820
2016-10-20	71.930	72.550	71.110	71.990	6.145	30,706,480
2016-10-19	72.080	72.170	71.361	71.940	6.140	27,917,660
2016-10-18	72.470	72.470	71.940	72.090	6.153	14,755,020
2016-10-17	73.400	73.405	71.785	71.990	6.145	29,902,940
2016-10-14	71.810	72.365	71.470	71.970	6.143	28,323,010
2016-10-13	71.580	71.590	70.720	71.340	6.089	27,047,760

← NewerPage 42 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-06-12	10:1
2000-01-19	2:1
1995-10-02	2:1

Dividends

Ex-date	Amount
2026-08-17	0.2300 USD
2026-05-18	2.3000 USD
2026-02-17	1.9000 USD
2025-11-17	1.9000 USD
2025-08-18	1.9000 USD
2025-05-19	1.9000 USD
2025-02-24	1.7000 USD
2024-11-18	1.7000 USD
2024-08-15	1.4500 USD
2024-05-14	1.4500 USD
2024-02-15	1.4500 USD
2023-11-14	1.4500 USD
2023-08-14	1.3000 USD
2023-05-12	1.3000 USD
2023-02-10	1.3000 USD
2022-11-14	1.3000 USD
2022-08-12	1.3000 USD
2022-05-13	1.0500 USD
2022-02-11	1.0500 USD
2021-11-12	1.0500 USD
2021-08-13	1.0500 USD
2021-05-14	0.9000 USD
2021-02-18	0.9000 USD
2020-11-13	0.9000 USD
2020-08-14	0.9000 USD
2020-05-15	0.8500 USD
2020-02-20	0.8500 USD
2019-11-15	0.8500 USD
2019-08-14	0.7500 USD
2019-05-14	0.7500 USD
2019-02-14	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.